Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 288.14 | 0.78 | 0.27% | 288.00 | 289.00 | 286.00 | 973,439 |
| May 02 2024 | 287.36 | 0.83 | 0.29% | 286.04 | 288.58 | 282.51 | 1,133,873 |
| May 01 2024 | 286.53 | -0.56 | -0.20% | 286.58 | 288.09 | 284.83 | 887,088 |
| Apr 30 2024 | 287.09 | -0.70 | -0.24% | 286.91 | 289.1999 | 286.42 | 1,423,268 |
| Apr 29 2024 | 287.79 | 3.38 | 1.19% | 287.96 | 289.93 | 285.43 | 1,293,661 |
| Apr 26 2024 | 284.41 | -0.49 | -0.17% | 284.73 | 286.77 | 282.80 | 1,244,203 |
| Apr 25 2024 | 284.90 | 3.79 | 1.35% | 282.76 | 285.75 | 279.44 | 1,769,692 |
| Apr 24 2024 | 281.11 | -11.61 | -3.97% | 289.19 | 290.365 | 274.315 | 4,023,354 |
| Apr 23 2024 | 292.72 | 1.41 | 0.48% | 292.72 | 294.695 | 291.68 | 1,132,374 |
| Apr 22 2024 | 291.31 | 2.69 | 0.93% | 289.94 | 292.71 | 288.046 | 883,467 |
| Apr 19 2024 | 288.62 | 3.35 | 1.17% | 287.43 | 289.29 | 286.73 | 1,074,901 |
| Apr 18 2024 | 285.27 | 0.81 | 0.28% | 284.02 | 286.91 | 284.02 | 636,549 |
| Apr 17 2024 | 284.46 | -0.84 | -0.29% | 286.50 | 286.50 | 283.67 | 708,710 |
| Apr 16 2024 | 285.30 | 0.55 | 0.19% | 285.46 | 286.38 | 283.68 | 1,388,505 |
| Apr 15 2024 | 284.75 | -3.12 | -1.08% | 291.71 | 291.84 | 284.355 | 976,527 |
| Apr 12 2024 | 287.87 | 0.37 | 0.13% | 288.41 | 290.75 | 286.79 | 1,280,142 |
| Apr 11 2024 | 287.50 | -2.54 | -0.88% | 287.83 | 288.64 | 286.16 | 710,928 |
| Apr 10 2024 | 290.04 | 1.20 | 0.42% | 287.40 | 290.74 | 286.66 | 935,381 |
| Apr 09 2024 | 288.84 | -4.29 | -1.46% | 292.03 | 294.6687 | 287.195 | 1,007,584 |
| Apr 08 2024 | 293.13 | -2.05 | -0.69% | 296.00 | 296.50 | 292.89 | 945,714 |
| Apr 05 2024 | 295.18 | 1.96 | 0.67% | 293.44 | 295.455 | 291.4377 | 879,499 |
| Apr 04 2024 | 293.22 | 1.53 | 0.52% | 293.56 | 294.56 | 291.97 | 1,391,106 |
| Apr 03 2024 | 291.69 | 1.15 | 0.40% | 290.57 | 291.99 | 288.43 | 1,296,086 |
| Apr 02 2024 | 290.54 | -1.01 | -0.35% | 291.80 | 292.50 | 288.44 | 1,838,992 |
| Apr 01 2024 | 291.55 | 9.06 | 3.21% | 287.71 | 291.965 | 286.38 | 1,742,970 |
| Mar 28 2024 | 282.49 | 0.59 | 0.21% | 282.60 | 283.1467 | 281.12 | 640,709 |
| Mar 27 2024 | 281.90 | 3.55 | 1.28% | 279.56 | 281.93 | 278.945 | 746,031 |
| Mar 26 2024 | 278.35 | -0.63 | -0.23% | 278.81 | 280.465 | 278.35 | 567,676 |
| Mar 25 2024 | 278.98 | -2.18 | -0.78% | 280.93 | 281.94 | 278.39 | 776,509 |
| Mar 22 2024 | 281.16 | -0.18 | -0.06% | 282.33 | 283.215 | 281.13 | 730,142 |
| Mar 21 2024 | 281.34 | -1.21 | -0.43% | 283.36 | 284.75 | 281.22 | 1,084,122 |
| Mar 20 2024 | 282.55 | 2.85 | 1.02% | 280.00 | 282.98 | 279.31 | 1,043,437 |
| Mar 19 2024 | 279.70 | 2.10 | 0.76% | 278.42 | 280.35 | 277.731 | 703,533 |
| Mar 18 2024 | 277.60 | 2.39 | 0.87% | 275.99 | 277.72 | 274.67 | 865,041 |
| Mar 15 2024 | 275.21 | -0.19 | -0.07% | 275.09 | 276.93 | 273.83 | 1,305,858 |
| Mar 14 2024 | 275.40 | 0.04 | 0.01% | 276.30 | 276.65 | 273.40 | 839,801 |
| Mar 13 2024 | 275.36 | 0.71 | 0.26% | 275.52 | 275.90 | 274.47 | 829,471 |
| Mar 12 2024 | 274.65 | 1.38 | 0.50% | 273.01 | 275.06 | 271.585 | 844,112 |
| Mar 11 2024 | 273.27 | 0.96 | 0.35% | 271.64 | 273.29 | 270.43 | 559,758 |
| Mar 08 2024 | 272.31 | -0.72 | -0.26% | 272.43 | 273.62 | 270.715 | 696,531 |
| Mar 07 2024 | 273.03 | -0.67 | -0.24% | 273.81 | 274.97 | 272.11 | 761,677 |
| Mar 06 2024 | 273.70 | 0.10 | 0.04% | 274.00 | 275.8529 | 273.17 | 585,056 |
| Mar 05 2024 | 273.60 | -1.11 | -0.40% | 275.57 | 277.4266 | 272.39 | 979,344 |
| Mar 04 2024 | 274.71 | 2.76 | 1.01% | 272.00 | 275.34 | 271.39 | 972,201 |
| Mar 01 2024 | 271.95 | -1.30 | -0.48% | 273.30 | 273.30 | 271.05 | 651,379 |
| Feb 29 2024 | 273.25 | -1.06 | -0.39% | 274.98 | 274.98 | 272.37 | 886,287 |
| Feb 28 2024 | 274.31 | 0.61 | 0.22% | 273.68 | 274.66 | 272.48 | 569,836 |
| Feb 27 2024 | 273.70 | 0.68 | 0.25% | 272.33 | 273.80 | 270.77 | 554,283 |
| Feb 26 2024 | 273.02 | -0.73 | -0.27% | 274.19 | 274.594 | 272.59 | 629,662 |
| Feb 23 2024 | 273.75 | 1.42 | 0.52% | 272.27 | 274.90 | 272.1746 | 663,915 |
| Feb 22 2024 | 272.33 | 0.43 | 0.16% | 271.38 | 272.46 | 270.66 | 636,197 |
| Feb 21 2024 | 271.90 | 2.97 | 1.10% | 270.16 | 272.2799 | 268.91 | 691,067 |
| Feb 20 2024 | 268.93 | -0.51 | -0.19% | 270.40 | 271.96 | 268.35 | 697,542 |
| Feb 16 2024 | 269.44 | -0.56 | -0.21% | 270.00 | 271.175 | 268.8887 | 702,611 |
| Feb 15 2024 | 270.00 | 0.90 | 0.33% | 269.68 | 270.9583 | 268.54 | 801,260 |
| Feb 14 2024 | 269.10 | 1.88 | 0.70% | 268.31 | 269.30 | 263.103 | 1,629,837 |
| Feb 13 2024 | 267.22 | -2.22 | -0.82% | 269.93 | 270.90 | 265.105 | 1,164,195 |
| Feb 12 2024 | 269.44 | -0.70 | -0.26% | 269.98 | 270.97 | 269.21 | 693,269 |
| Feb 09 2024 | 270.14 | 1.14 | 0.42% | 270.07 | 271.365 | 269.055 | 878,060 |
| Feb 08 2024 | 269.00 | -0.09 | -0.03% | 269.00 | 269.435 | 267.12 | 616,985 |
| Feb 07 2024 | 269.09 | 1.40 | 0.52% | 269.50 | 270.15 | 267.945 | 1,058,420 |
| Feb 06 2024 | 267.69 | 2.17 | 0.82% | 266.10 | 267.79 | 264.64 | 811,757 |
| Feb 05 2024 | 265.52 | 0.25 | 0.09% | 264.00 | 267.07 | 262.50 | 1,031,080 |
